Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTSE China Bull 3X Direxion (NY: YINN )

24.06 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 191.06 196.12 190.40 195.46 114,473 -1.32(-0.67%)
May 30, 2019 195.68 197.87 194.58 196.78 144,869 -0.77(-0.39%)
May 29, 2019 191.83 196.88 191.50 197.54 164,116 +5.71(+2.98%)
May 28, 2019 195.24 196.88 191.61 191.83 106,374 +2.42(+1.28%)
May 24, 2019 193.04 193.70 188.64 189.41 112,461 -2.31(-1.20%)
May 23, 2019 190.62 192.60 188.97 191.72 218,501 -7.69(-3.86%)
May 22, 2019 198.64 200.62 196.99 199.41 89,053 -3.19(-1.57%)
May 21, 2019 201.83 203.15 199.63 202.60 109,716 +6.04(+3.07%)
May 20, 2019 196.88 199.63 194.80 196.56 189,290 -8.57(-4.18%)
May 17, 2019 203.26 208.53 202.27 205.12 304,745 -11.10(-5.13%)
May 16, 2019 215.89 220.51 215.45 216.22 210,674 +3.08(+1.44%)
May 15, 2019 209.96 214.13 208.86 213.15 164,214 +3.63(+1.73%)
May 14, 2019 209.85 212.71 207.76 209.52 202,374 +10.00(+5.01%)
May 13, 2019 202.38 203.04 195.79 199.52 391,937 -22.52(-10.14%)
May 10, 2019 218.75 224.79 210.73 222.04 402,762 +4.50(+2.07%)
May 09, 2019 213.80 222.59 207.54 217.54 586,291 -11.87(-5.17%)
May 08, 2019 229.62 234.35 227.21 229.41 249,218 -2.42(-1.04%)
May 07, 2019 239.73 239.84 227.21 231.82 339,402 -21.20(-8.38%)
May 06, 2019 242.59 254.35 241.05 253.03 301,246 -20.33(-7.44%)
May 03, 2019 269.29 274.19 268.86 273.35 160,755 +12.75(+4.89%)
May 02, 2019 264.23 265.33 257.86 260.61 134,037 -1.87(-0.71%)
May 01, 2019 269.40 275.33 262.26 262.48 271,070 -4.39(-1.65%)
Apr 30, 2019 266.98 269.40 262.70 266.87 113,556 -5.05(-1.86%)
Apr 29, 2019 271.38 272.36 270.06 271.93 79,461 +3.85(+1.43%)
Apr 26, 2019 266.98 268.85 264.45 268.08 145,109 +4.06(+1.54%)
Apr 25, 2019 262.81 264.01 258.85 264.01 174,848 -5.93(-2.20%)
Apr 24, 2019 277.42 277.42 267.64 269.95 471,483 -12.42(-4.40%)
Apr 23, 2019 281.04 284.45 280.06 282.36 258,845 -0.44(-0.16%)
Apr 22, 2019 277.53 283.35 276.65 282.80 139,523 -6.59(-2.28%)
Apr 18, 2019 287.20 292.03 285.33 289.39 315,950 +0.33(+0.11%)
Apr 17, 2019 293.46 294.34 288.07 289.06 335,290 +1.76(+0.61%)
Apr 16, 2019 288.07 288.40 285.00 287.31 318,874 +10.99(+3.98%)
Apr 15, 2019 280.82 280.82 274.01 276.32 360,417 -9.34(-3.27%)
Apr 12, 2019 287.31 287.53 284.34 285.66 380,409 +10.55(+3.83%)
Apr 11, 2019 277.97 278.19 273.24 275.11 443,284 -12.63(-4.39%)
Apr 10, 2019 286.98 288.85 284.18 287.75 168,364 -1.10(-0.38%)
Apr 09, 2019 291.15 291.15 287.53 288.85 174,537 -2.42(-0.83%)
Apr 08, 2019 290.93 293.13 287.64 291.26 150,632 -2.53(-0.86%)
Apr 05, 2019 292.25 295.82 290.28 293.79 247,823 +6.15(+2.14%)
Apr 04, 2019 283.24 288.07 282.25 287.64 337,021 +8.24(+2.95%)
Apr 03, 2019 281.92 287.42 277.09 279.40 372,749 +6.26(+2.29%)
Apr 02, 2019 275.55 275.77 270.17 273.13 172,470 -4.40(-1.58%)
Apr 01, 2019 275.88 277.97 273.35 277.53 271,444 +11.87(+4.47%)
Mar 29, 2019 264.78 267.14 261.05 265.66 296,881 +8.02(+3.11%)
Mar 28, 2019 254.24 258.03 252.48 257.64 211,109 +5.60(+2.22%)
Mar 27, 2019 254.24 255.00 248.41 252.04 217,256 -1.32(-0.52%)
Mar 26, 2019 254.35 255.22 250.17 253.36 184,750 +0.77(+0.30%)
Mar 25, 2019 249.29 254.24 248.96 252.59 244,533 -1.43(-0.56%)
Mar 22, 2019 264.78 265.55 253.69 254.02 357,490 -24.17(-8.69%)
Mar 21, 2019 269.18 278.19 268.19 278.19 416,278 -0.44(-0.16%)
Mar 20, 2019 275.22 287.09 270.28 278.63 278,253 -4.18(-1.48%)
Mar 19, 2019 283.35 285.66 279.94 282.80 247,263 +16.37(+6.14%)
Mar 18, 2019 267.58 268.41 263.82 266.43 252,471 +9.29(+3.61%)
Mar 15, 2019 254.22 258.81 253.80 257.14 179,053 +9.91(+4.01%)
Mar 14, 2019 248.69 248.69 244.31 247.23 118,979 -2.61(-1.04%)
Mar 13, 2019 250.46 252.03 248.48 249.84 162,469 -1.46(-0.58%)
Mar 12, 2019 249.42 252.66 248.17 251.30 177,514 +7.51(+3.08%)
Mar 11, 2019 238.04 244.93 237.84 243.78 175,073 +13.57(+5.89%)
Mar 08, 2019 228.55 231.77 225.94 230.22 304,005 -13.05(-5.36%)
Mar 07, 2019 252.45 252.86 241.49 243.26 374,268 -17.22(-6.61%)
Mar 06, 2019 266.74 266.74 260.17 260.48 256,121 -7.62(-2.84%)
Mar 05, 2019 262.67 269.25 260.80 268.10 279,741 +9.39(+3.63%)
Mar 04, 2019 264.87 264.87 251.82 258.71 346,495 +3.86(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.